Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 70.23 | 70.69 | 69.79 | 70.28 | 870,642 | +0.32(+0.45%) |
Jan 30, 2019 | 69.47 | 70.21 | 69.00 | 69.97 | 638,579 | +1.03(+1.49%) |
Jan 29, 2019 | 69.13 | 69.39 | 68.91 | 68.94 | 415,456 | +0.20(+0.30%) |
Jan 28, 2019 | 68.51 | 68.74 | 67.95 | 68.73 | 423,796 | -0.73(-1.06%) |
Jan 25, 2019 | 69.04 | 69.86 | 69.04 | 69.47 | 349,299 | +0.93(+1.36%) |
Jan 24, 2019 | 67.98 | 69.11 | 67.68 | 68.54 | 321,646 | +0.42(+0.62%) |
Jan 23, 2019 | 69.08 | 69.17 | 67.64 | 68.11 | 442,339 | -0.72(-1.04%) |
Jan 22, 2019 | 69.81 | 69.88 | 68.72 | 68.83 | 681,542 | -1.74(-2.46%) |
Jan 18, 2019 | 70.05 | 70.59 | 69.58 | 70.57 | 430,925 | +1.40(+2.02%) |
Jan 17, 2019 | 68.06 | 69.46 | 67.88 | 69.17 | 329,884 | +0.62(+0.90%) |
Jan 16, 2019 | 68.55 | 69.12 | 68.36 | 68.55 | 280,432 | -0.11(-0.15%) |
Jan 15, 2019 | 68.76 | 69.18 | 68.28 | 68.66 | 366,668 | +0.34(+0.50%) |
Jan 14, 2019 | 67.87 | 68.62 | 67.73 | 68.32 | 304,324 | -0.19(-0.27%) |
Jan 11, 2019 | 68.54 | 68.72 | 67.88 | 68.50 | 250,025 | -0.43(-0.63%) |
Jan 10, 2019 | 68.25 | 69.00 | 67.84 | 68.94 | 334,960 | +0.17(+0.25%) |
Jan 09, 2019 | 68.52 | 69.01 | 67.93 | 68.77 | 416,416 | +1.07(+1.58%) |
Jan 08, 2019 | 68.04 | 68.25 | 67.26 | 67.70 | 511,712 | +0.57(+0.85%) |
Jan 07, 2019 | 66.37 | 67.60 | 65.68 | 67.13 | 672,852 | +1.08(+1.63%) |
Jan 04, 2019 | 64.76 | 66.17 | 64.60 | 66.05 | 561,698 | +2.34(+3.68%) |
Jan 03, 2019 | 64.41 | 64.53 | 62.92 | 63.71 | 518,870 | -0.60(-0.94%) |
Jan 02, 2019 | 61.89 | 64.67 | 61.67 | 64.31 | 574,171 | +1.40(+2.22%) |
Dec 31, 2018 | 63.09 | 63.43 | 62.16 | 62.92 | 1,849,205 | +0.34(+0.55%) |
Dec 28, 2018 | 63.30 | 63.67 | 62.21 | 62.57 | 1,945,906 | -0.61(-0.97%) |
Dec 27, 2018 | 61.58 | 63.18 | 60.63 | 63.18 | 1,892,118 | +0.33(+0.53%) |
Dec 26, 2018 | 59.64 | 62.85 | 58.50 | 62.85 | 2,190,087 | +3.80(+6.44%) |
Dec 24, 2018 | 60.84 | 61.01 | 59.00 | 59.05 | 1,178,672 | -2.41(-3.92%) |
Dec 21, 2018 | 62.03 | 63.21 | 61.01 | 61.45 | 2,184,533 | -0.80(-1.28%) |
Dec 20, 2018 | 63.12 | 64.29 | 61.87 | 62.25 | 1,835,659 | -1.78(-2.78%) |
Dec 19, 2018 | 65.23 | 66.27 | 63.63 | 64.03 | 1,184,977 | -0.86(-1.32%) |
Dec 18, 2018 | 66.48 | 66.61 | 64.56 | 64.89 | 1,239,890 | -1.57(-2.36%) |
Dec 17, 2018 | 67.71 | 68.17 | 66.02 | 66.46 | 3,635,903 | -1.33(-1.96%) |
Dec 14, 2018 | 68.97 | 69.32 | 67.50 | 67.79 | 528,852 | -1.74(-2.50%) |
Dec 13, 2018 | 69.35 | 70.01 | 68.90 | 69.52 | 475,631 | +0.08(+0.12%) |
Dec 12, 2018 | 70.25 | 70.78 | 69.42 | 69.44 | 703,312 | +0.34(+0.49%) |
Dec 11, 2018 | 70.21 | 70.35 | 68.40 | 69.10 | 610,759 | -0.01(-0.01%) |
Dec 10, 2018 | 69.84 | 70.15 | 67.61 | 69.11 | 823,851 | -1.24(-1.76%) |
Dec 07, 2018 | 72.01 | 73.18 | 70.25 | 70.35 | 416,648 | -0.36(-0.52%) |
Dec 06, 2018 | 70.66 | 70.85 | 69.21 | 70.71 | 1,053,039 | -1.51(-2.10%) |
Dec 04, 2018 | 74.46 | 74.69 | 72.11 | 72.23 | 303,994 | -2.27(-3.04%) |
Dec 03, 2018 | 74.41 | 74.83 | 73.57 | 74.50 | 710,788 | +1.83(+2.52%) |
Nov 30, 2018 | 72.47 | 72.99 | 71.92 | 72.67 | 346,116 | -0.39(-0.53%) |
Nov 29, 2018 | 72.50 | 73.62 | 72.47 | 73.05 | 304,981 | +0.49(+0.68%) |
Nov 28, 2018 | 71.36 | 72.58 | 70.84 | 72.56 | 491,273 | +1.15(+1.61%) |
Nov 27, 2018 | 71.31 | 71.95 | 70.96 | 71.41 | 532,191 | -0.27(-0.37%) |
Nov 26, 2018 | 71.14 | 72.08 | 71.14 | 71.68 | 666,968 | +1.17(+1.67%) |
Nov 23, 2018 | 71.03 | 71.22 | 70.04 | 70.50 | 323,017 | -2.39(-3.28%) |
Nov 21, 2018 | 72.89 | 72.89 | 72.89 | 0 | +1.24(+1.73%) | |
Nov 20, 2018 | 73.21 | 73.21 | 71.11 | 71.65 | 584,099 | -2.57(-3.47%) |
Nov 19, 2018 | 73.79 | 74.55 | 73.57 | 74.23 | 277,611 | -0.08(-0.11%) |
Nov 16, 2018 | 73.98 | 74.54 | 73.45 | 74.31 | 221,109 | +0.68(+0.92%) |
Nov 15, 2018 | 71.98 | 73.63 | 71.40 | 73.63 | 456,320 | +1.24(+1.71%) |
Nov 14, 2018 | 73.65 | 74.01 | 71.73 | 72.39 | 521,715 | -0.11(-0.15%) |
Nov 13, 2018 | 74.08 | 74.50 | 72.23 | 72.50 | 434,682 | -1.82(-2.45%) |
Nov 12, 2018 | 76.56 | 76.76 | 74.19 | 74.32 | 213,879 | -1.70(-2.24%) |
Nov 09, 2018 | 75.15 | 76.51 | 74.71 | 76.02 | 260,390 | -0.20(-0.27%) |
Nov 08, 2018 | 77.73 | 78.30 | 75.99 | 76.22 | 211,412 | -1.76(-2.26%) |
Nov 07, 2018 | 77.66 | 78.40 | 76.88 | 77.98 | 258,575 | +1.28(+1.67%) |
Nov 06, 2018 | 76.62 | 76.92 | 75.87 | 76.71 | 231,827 | +0.16(+0.21%) |
Nov 05, 2018 | 76.09 | 76.77 | 75.95 | 76.54 | 220,605 | +1.27(+1.69%) |
Nov 02, 2018 | 76.36 | 76.76 | 74.59 | 75.27 | 226,420 | -0.26(-0.34%) |